Hot Features
プレミアム
Natuzzi S P A (NTZ)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 8.67052023121 | 4.325 | 4.9243 | 4 | 3337 | 4.56003986 | CS |
| 4 | 0.34 | 7.79816513761 | 4.36 | 4.9243 | 4 | 3182 | 4.26073937 | CS |
| 12 | 0.68 | 16.9154228856 | 4.02 | 4.9243 | 3.8 | 3059 | 4.25831615 | CS |
| 26 | -0.67 | -12.4767225326 | 5.37 | 5.6426 | 3.8 | 3909 | 4.57383724 | CS |
| 52 | -1.7 | -26.5625 | 6.4 | 7.2 | 3.8 | 4075 | 5.3054008 | CS |
| 156 | -11.55 | -71.0769230769 | 16.25 | 16.93 | 3.8 | 6074 | 7.60986604 | CS |
| 260 | 3.1349 | 200.3003003 | 1.5651 | 23.11 | 0.36955 | 86304 | 3.08209579 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 4.7 | -0.16 | -3.29 | 4.57 | 4.8868 | 4.57 | 828 |
| 1732664400 | 4.86 | 0.36 | 8.00 | 4.7969 | 4.9243 | 4.5 | 2783 |
| 1732578000 | 4.5 | 0.18 | 4.05 | 4.25 | 4.5 | 4 | 13900 |
| 1732318800 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 1 |
| 1732232400 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1732146000 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1732059600 | 4.325 | -0.03 | -0.57 | 4 | 4.41 | 4 | 3911 |
| 1731973200 | 4.35 | 0.35 | 8.75 | 4.1 | 4.35 | 4.1 | 1882 |
| 1731714000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731627600 | 4 | -0.05 | -1.23 | 4.08 | 4.1956 | 4 | 2958 |
| 1731541200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 142 |
| 1731454800 | 4.05 | 0.01 | 0.25 | 4.04 | 4.0500999 | 4.01 | 5462 |
| 1731368400 | 4.04 | -0.05 | -1.22 | 4.37 | 4.37 | 4.0071 | 3821 |
| 1731109200 | 4.09 | 0.08 | 2.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1731022800 | 4.01 | -0.19 | -4.52 | 4.01 | 4.01 | 4.01 | 110 |
| 1730936400 | 4.1999 | -0 | -0.00 | 4.19 | 4.2 | 4 | 820 |
| 1730850000 | 4.2 | 0 | 0.00 | 4.2 | 4.21 | 4.04 | 2926 |
| 1730763600 | 4.2 | 0.08 | 1.94 | 4 | 4.2 | 4 | 678 |
| 1730500800 | 4.12 | 0.02 | 0.51 | 4.05 | 4.44 | 4.05 | 4343 |
| 1730414400 | 4.099 | -0.2 | -4.67 | 4.25 | 4.407 | 4 | 12391 |
| 1730328000 | 4.3 | -0.15 | -3.37 | 4.36 | 4.5 | 4.3 | 7503 |
| 1730241600 | 4.45 | 0.07 | 1.60 | 4.3 | 4.5 | 4.3 | 721 |
| 1730155200 | 4.38 | -0.07 | -1.57 | 4.41 | 4.41 | 4.3 | 3183 |
| 1729896000 | 4.45 | 0.46 | 11.53 | 4.25 | 4.7699999 | 4.25 | 5741 |
| 1729809600 | 3.99 | 0 | 0.00 | 4.3 | 4.39 | 3.99 | 75 |
| 1729723200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 2 |
| 1729636800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 76 |
| 1729550400 | 3.99 | 0.09 | 2.31 | 3.9 | 4.11 | 3.8 | 9399 |
| 1729291200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 15 |
| 1729204800 | 3.9 | 0.09 | 2.36 | 3.8 | 3.92 | 3.8 | 2043 |
| 1729118400 | 3.81 | -0.69 | -15.33 | 4.22 | 4.22 | 3.81 | 3030 |
| 1729032000 | 4.4999 | 0.4 | 9.73 | 4.28 | 4.5 | 4.28 | 2130 |
| 1728945600 | 4.101 | -0.25 | -5.72 | 4.101 | 4.37 | 4.101 | 577 |
| 1728686400 | 4.35 | 0 | 0.00 | 4.2 | 4.35 | 4.11 | 129 |
| 1728600000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 1 |
| 1728513600 | 4.35 | 0.15 | 3.57 | 4.1 | 4.35 | 4.1 | 106 |
| 1728427200 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4.1 | 851 |
| 1728340800 | 4.1 | -0.23 | -5.31 | 4.38 | 4.38 | 3.89 | 4521 |
| 1728081600 | 4.33 | -0.07 | -1.59 | 4.2 | 4.33 | 3.82 | 6701 |
| 1727995200 | 4.4 | 0.12 | 2.80 | 4.4 | 4.4 | 4.4 | 265 |
| 1727908800 | 4.28 | -0.07 | -1.61 | 4.3 | 4.3 | 4.25 | 801 |
| 1727822400 | 4.35 | 0 | 0.00 | 4.12 | 4.35 | 4.12 | 1011 |
| 1727735520 | 4.35 | -0.14 | -3.12 | 4.14 | 4.35 | 4.14 | 698 |
| 1727476800 | 4.49 | 0.14 | 3.20 | 4.44 | 4.49 | 4.4 | 1345 |
| 1727390400 | 4.3509 | -0.02 | -0.44 | 4.3509 | 4.48 | 4.35 | 260 |
| 1727304000 | 4.37 | -0.04 | -0.91 | 4.35 | 4.37 | 4.35 | 531 |
| 1727217600 | 4.41 | 0.27 | 6.39 | 4.2 | 4.48 | 4.1566 | 925 |
| 1727131200 | 4.1449999 | -0.17 | -3.83 | 4.3399 | 4.3399 | 4.1 | 3702 |
| 1726872000 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1726785600 | 4.3099999 | -0.14 | -3.18 | 4.45 | 4.45 | 4.199637 | 3240 |
| 1726699200 | 4.4516 | 0.05 | 1.17 | 4.13 | 4.4799 | 4.13 | 1270 |
| 1726612800 | 4.4 | -0.1 | -2.22 | 3.99 | 4.4 | 3.94 | 8020 |
| 1726526400 | 4.4999 | -0.11 | -2.28 | 4.5 | 4.5 | 4.35 | 4857 |
| 1726267200 | 4.605 | 0.62 | 15.41 | 3.9 | 4.75 | 3.81 | 23675 |
| 1726180800 | 3.99 | 0.09 | 2.31 | 3.8 | 4.04 | 3.8 | 953 |
| 1726094400 | 3.9 | -0.25 | -6.02 | 3.9 | 4 | 3.9 | 13381 |
| 1726008000 | 4.15 | 0.15 | 3.75 | 4.055 | 4.18 | 3.9 | 2828 |
| 1725921600 | 4 | -0.06 | -1.48 | 3.93 | 4 | 3.9 | 3402 |
| 1725662400 | 4.0599999 | 0.06 | 1.50 | 3.9 | 4.0599999 | 3.9 | 441 |
| 1725576000 | 4 | -0.23 | -5.44 | 4.03 | 4.23 | 3.97 | 8533 |
| 1725489600 | 4.23 | 0.21 | 5.22 | 4.0199999 | 4.23 | 4.0199999 | 440 |
| 1725403200 | 4.0199999 | -0.21 | -4.96 | 4.0199999 | 4.0199999 | 4.0199999 | 152 |
| 1725057600 | 4.23 | 0 | 0.05 | 4.23 | 4.23 | 4.23 | 272 |
| 1724971200 | 4.228 | 0.22 | 5.52 | 4.01 | 4.228 | 4.01 | 1233 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
